Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes & Noble Education Inc C (NY: BNED )

0.1989 -0.0086 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.940 4.060 3.910 4.010 212,300 +0.07(+1.78%)
Dec 28, 2018 3.830 4.100 3.810 3.940 302,200 +0.11(+2.87%)
Dec 27, 2018 3.670 3.850 3.610 3.830 430,266 +0.11(+2.96%)
Dec 26, 2018 3.730 3.815 3.630 3.720 861,217 +0.03(+0.81%)
Dec 24, 2018 3.830 3.830 3.580 3.690 466,900 -0.14(-3.66%)
Dec 21, 2018 3.810 3.930 3.750 3.830 1,289,600 +0.01(+0.26%)
Dec 20, 2018 3.850 3.980 3.790 3.820 802,077 -0.07(-1.80%)
Dec 19, 2018 4.130 4.190 3.780 3.890 670,652 -0.22(-5.35%)
Dec 18, 2018 4.020 4.215 4.020 4.110 556,182 +0.11(+2.75%)
Dec 17, 2018 4.190 4.260 3.960 4.000 886,287 -0.22(-5.21%)
Dec 14, 2018 4.270 4.480 4.150 4.220 792,700 -0.08(-1.86%)
Dec 13, 2018 4.620 4.700 4.180 4.300 734,240 -0.30(-6.52%)
Dec 12, 2018 4.830 4.930 4.600 4.600 319,454 -0.22(-4.56%)
Dec 11, 2018 4.890 5.130 4.760 4.820 670,412 -0.04(-0.82%)
Dec 10, 2018 4.680 4.890 4.560 4.860 390,397 +0.20(+4.29%)
Dec 07, 2018 4.840 4.950 4.560 4.660 546,400 -0.14(-2.92%)
Dec 06, 2018 4.630 4.840 4.350 4.800 1,102,629 +0.33(+7.38%)
Dec 04, 2018 6.000 6.000 4.400 4.470 2,369,500 -1.98(-30.70%)
Dec 03, 2018 6.690 6.800 6.400 6.450 367,835 -0.22(-3.30%)
Nov 30, 2018 6.600 6.770 6.550 6.670 260,200 +0.01(+0.15%)
Nov 29, 2018 6.640 6.760 6.460 6.660 184,936 -0.01(-0.15%)
Nov 28, 2018 6.540 6.730 6.420 6.670 205,595 +0.12(+1.83%)
Nov 27, 2018 6.390 6.670 6.390 6.550 96,850 +0.10(+1.55%)
Nov 26, 2018 6.620 6.720 6.430 6.450 178,372 -0.18(-2.71%)
Nov 23, 2018 6.510 6.690 6.510 6.630 70,600 +0.08(+1.22%)
Nov 21, 2018 6.550 6.550 6.550 0 +0.19(+2.99%)
Nov 20, 2018 6.390 6.550 6.260 6.360 213,809 -0.02(-0.31%)
Nov 19, 2018 6.620 6.790 6.350 6.380 183,550 -0.29(-4.35%)
Nov 16, 2018 6.580 6.680 6.410 6.670 212,100 +0.04(+0.60%)
Nov 15, 2018 6.310 6.640 6.220 6.630 193,239 +0.35(+5.57%)
Nov 14, 2018 6.390 6.400 6.250 6.280 132,776 -0.02(-0.32%)
Nov 13, 2018 6.200 6.400 6.130 6.300 198,545 +0.13(+2.11%)
Nov 12, 2018 6.240 6.290 6.140 6.170 185,419 -0.05(-0.80%)
Nov 09, 2018 6.280 6.320 6.190 6.220 150,600 -0.11(-1.74%)
Nov 08, 2018 6.250 6.400 6.250 6.330 136,271 +0.06(+0.96%)
Nov 07, 2018 6.150 6.280 6.140 6.270 235,148 +0.09(+1.46%)
Nov 06, 2018 6.150 6.300 6.070 6.180 138,286 +0.01(+0.16%)
Nov 05, 2018 6.000 6.290 6.000 6.170 185,185 +0.12(+1.98%)
Nov 02, 2018 5.750 6.130 5.750 6.050 157,400 +0.29(+5.03%)
Nov 01, 2018 5.700 5.890 5.660 5.760 259,221 +0.05(+0.88%)
Oct 31, 2018 5.940 5.940 5.700 5.710 173,609 -0.14(-2.39%)
Oct 30, 2018 5.820 6.040 5.760 5.850 146,927 +0.04(+0.69%)
Oct 29, 2018 6.010 6.080 5.760 5.810 198,033 -0.11(-1.86%)
Oct 26, 2018 5.940 6.030 5.850 5.920 127,800 -0.06(-1.00%)
Oct 25, 2018 5.820 6.070 5.820 5.980 194,587 +0.17(+2.93%)
Oct 24, 2018 6.090 6.130 5.800 5.810 141,742 -0.30(-4.91%)
Oct 23, 2018 6.230 6.270 6.030 6.110 271,549 -0.20(-3.17%)
Oct 22, 2018 6.310 6.370 6.180 6.310 207,680 +0.02(+0.32%)
Oct 19, 2018 6.280 6.410 6.260 6.290 117,200 -0.01(-0.16%)
Oct 18, 2018 6.300 6.450 6.230 6.300 231,479 -0.01(-0.16%)
Oct 17, 2018 6.010 6.350 5.990 6.310 265,507 +0.31(+5.17%)
Oct 16, 2018 5.790 6.000 5.710 6.000 301,496 +0.24(+4.17%)
Oct 15, 2018 5.660 5.805 5.600 5.760 166,920 +0.09(+1.59%)
Oct 12, 2018 5.960 6.000 5.630 5.670 174,000 -0.21(-3.57%)
Oct 11, 2018 5.870 6.000 5.830 5.880 276,387 -0.01(-0.17%)
Oct 10, 2018 5.860 5.970 5.840 5.890 306,900 +0.01(+0.17%)
Oct 09, 2018 5.720 5.930 5.660 5.880 243,366 +0.14(+2.44%)
Oct 08, 2018 5.600 5.810 5.600 5.740 164,911 +0.13(+2.32%)
Oct 05, 2018 5.530 5.630 5.450 5.610 168,100 +0.10(+1.81%)
Oct 04, 2018 5.550 5.580 5.460 5.510 148,629 +0.01(+0.18%)
Oct 03, 2018 5.510 5.580 5.430 5.500 177,809 +0.01(+0.18%)
Oct 02, 2018 5.580 5.660 5.450 5.490 162,031 -0.11(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.